聚石化学 sh.688669
38.78
+5.07%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 20.10 | 21.46 | 20.10 | 21.15 | +3.47% | 0.41 | 1.62% |
| 2025-12-17 | 20.08 | 20.99 | 19.88 | 20.44 | +0.89% | 0.31 | 1.25% |
| 2025-12-16 | 20.22 | 20.72 | 20.02 | 20.26 | -0.83% | 0.25 | 1.00% |
| 2025-12-15 | 20.13 | 21.22 | 20.13 | 20.43 | +0.99% | 0.41 | 1.62% |
| 2025-12-12 | 20.35 | 20.55 | 20.13 | 20.23 | -0.20% | 0.24 | 0.98% |
| 2025-12-11 | 20.88 | 21.30 | 20.11 | 20.27 | -3.43% | 0.36 | 1.45% |
| 2025-12-10 | 21.51 | 21.54 | 20.93 | 20.99 | -2.42% | 0.25 | 0.97% |
| 2025-12-09 | 22.28 | 22.28 | 21.50 | 21.51 | -2.23% | 0.35 | 1.34% |
| 2025-12-08 | 21.32 | 22.40 | 20.90 | 22.00 | +5.26% | 0.67 | 2.55% |
| 2025-12-05 | 21.10 | 21.20 | 20.70 | 20.90 | -1.18% | 0.40 | 1.56% |
| 2025-12-04 | 21.56 | 21.76 | 21.05 | 21.15 | -1.95% | 0.44 | 1.70% |
| 2025-12-03 | 22.15 | 22.30 | 21.41 | 21.57 | -2.13% | 0.37 | 1.39% |
| 2025-12-02 | 21.81 | 22.26 | 21.28 | 22.04 | +1.33% | 0.58 | 2.19% |
| 2025-12-01 | 22.99 | 23.30 | 21.46 | 21.75 | -5.02% | 0.80 | 2.98% |
| 2025-11-28 | 22.20 | 23.19 | 22.07 | 22.90 | +2.92% | 0.68 | 2.47% |
| 2025-11-27 | 21.32 | 22.99 | 21.01 | 22.25 | +4.76% | 0.96 | 3.58% |
| 2025-11-26 | 20.71 | 21.68 | 20.33 | 21.24 | +2.21% | 0.82 | 3.19% |
| 2025-11-25 | 20.77 | 21.86 | 20.36 | 20.78 | +1.22% | 1.29 | 5.10% |
| 2025-11-24 | 18.91 | 21.86 | 17.82 | 20.53 | -7.56% | 2.06 | 8.95% |
| 2025-11-21 | 23.58 | 23.77 | 22.06 | 22.21 | -6.68% | 0.77 | 2.77% |